Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.22 | 14.49 | 14.13 | 14.28 | 2,178,774 | +0.05(+0.38%) |
Jun 29, 2009 | 13.81 | 14.33 | 13.66 | 14.22 | 1,985,084 | +0.44(+3.20%) |
Jun 26, 2009 | 13.81 | 13.89 | 13.61 | 13.78 | 1,707,425 | -0.04(-0.28%) |
Jun 25, 2009 | 13.61 | 13.91 | 13.60 | 13.82 | 1,812,674 | +0.18(+1.30%) |
Jun 24, 2009 | 13.62 | 13.87 | 13.50 | 13.64 | 1,549,688 | +0.13(+0.97%) |
Jun 23, 2009 | 13.63 | 13.74 | 13.33 | 13.51 | 1,873,401 | -0.11(-0.80%) |
Jun 22, 2009 | 13.70 | 13.84 | 13.51 | 13.62 | 2,311,658 | -0.19(-1.40%) |
Jun 19, 2009 | 14.07 | 14.07 | 13.74 | 13.81 | 2,207,718 | -0.12(-0.83%) |
Jun 18, 2009 | 13.29 | 14.05 | 13.23 | 13.93 | 2,437,568 | +0.64(+4.83%) |
Jun 17, 2009 | 13.81 | 13.81 | 13.24 | 13.29 | 3,472,183 | -0.56(-4.08%) |
Jun 16, 2009 | 14.36 | 14.43 | 13.80 | 13.85 | 1,590,776 | -0.50(-3.50%) |
Jun 15, 2009 | 14.56 | 14.63 | 14.26 | 14.36 | 1,217,659 | -0.44(-2.98%) |
Jun 12, 2009 | 14.77 | 14.87 | 14.55 | 14.80 | 985,576 | -0.05(-0.31%) |
Jun 11, 2009 | 14.93 | 15.04 | 14.69 | 14.84 | 2,307,709 | -0.01(-0.05%) |
Jun 10, 2009 | 15.21 | 15.31 | 14.69 | 14.85 | 2,103,202 | -0.23(-1.54%) |
Jun 09, 2009 | 15.18 | 15.31 | 15.01 | 15.08 | 1,791,039 | -0.11(-0.71%) |
Jun 08, 2009 | 15.10 | 15.31 | 14.90 | 15.19 | 2,126,700 | -0.09(-0.56%) |
Jun 05, 2009 | 15.90 | 16.03 | 15.08 | 15.28 | 2,700,291 | -0.40(-2.57%) |
Jun 04, 2009 | 15.62 | 15.76 | 15.37 | 15.68 | 1,863,472 | +0.19(+1.25%) |
Jun 03, 2009 | 15.87 | 15.96 | 15.37 | 15.49 | 1,431,628 | -0.56(-3.47%) |
Jun 02, 2009 | 16.03 | 16.18 | 15.88 | 16.04 | 1,462,072 | +0.04(+0.24%) |
Jun 01, 2009 | 15.83 | 16.20 | 15.78 | 16.00 | 2,026,397 | +0.52(+3.35%) |
May 29, 2009 | 14.78 | 15.49 | 14.78 | 15.49 | 2,696,476 | -0.09(-0.55%) |
May 28, 2009 | 15.21 | 15.75 | 15.04 | 15.57 | 2,339,838 | +0.50(+3.29%) |
May 27, 2009 | 15.59 | 15.70 | 15.04 | 15.07 | 2,445,000 | -0.53(-3.37%) |
May 26, 2009 | 15.06 | 15.62 | 15.03 | 15.60 | 2,849,808 | +0.39(+2.59%) |
May 22, 2009 | 14.95 | 15.41 | 14.93 | 15.21 | 1,744,414 | +0.27(+1.81%) |
May 21, 2009 | 14.76 | 15.07 | 14.32 | 14.94 | 2,891,704 | -0.03(-0.21%) |
May 20, 2009 | 15.14 | 15.46 | 14.91 | 14.97 | 1,521,501 | -0.08(-0.51%) |
May 19, 2009 | 15.03 | 15.23 | 14.93 | 15.04 | 1,100,885 | -0.02(-0.15%) |
May 18, 2009 | 14.62 | 15.07 | 14.47 | 15.07 | 1,248,093 | +0.57(+3.95%) |
May 15, 2009 | 14.50 | 14.77 | 14.36 | 14.49 | 1,435,026 | -0.06(-0.43%) |
May 14, 2009 | 14.36 | 14.69 | 14.15 | 14.56 | 1,512,539 | +0.27(+1.90%) |
May 13, 2009 | 14.85 | 14.85 | 14.16 | 14.29 | 1,994,168 | -0.67(-4.45%) |
May 12, 2009 | 15.07 | 15.22 | 14.68 | 14.95 | 1,470,524 | -0.06(-0.41%) |
May 11, 2009 | 15.38 | 15.57 | 14.80 | 15.01 | 2,836,931 | -1.21(-7.44%) |
May 08, 2009 | 16.07 | 16.35 | 15.74 | 16.22 | 1,985,624 | +0.60(+3.84%) |
May 07, 2009 | 16.57 | 16.71 | 15.59 | 15.62 | 2,817,729 | -0.75(-4.56%) |
May 06, 2009 | 16.55 | 16.64 | 16.05 | 16.37 | 3,858,211 | -0.07(-0.42%) |
May 05, 2009 | 16.17 | 16.56 | 16.10 | 16.44 | 2,663,499 | +0.25(+1.53%) |
May 04, 2009 | 14.91 | 16.22 | 14.82 | 16.19 | 3,272,928 | +1.37(+9.24%) |
May 01, 2009 | 14.85 | 15.00 | 14.66 | 14.82 | 3,139,147 | +0.07(+0.47%) |
Apr 30, 2009 | 15.32 | 15.44 | 14.66 | 14.75 | 3,496,388 | -0.34(-2.26%) |
Apr 29, 2009 | 14.07 | 15.47 | 14.06 | 15.09 | 6,143,337 | +1.50(+11.05%) |
Apr 28, 2009 | 13.43 | 13.76 | 13.25 | 13.59 | 2,027,400 | -0.02(-0.17%) |
Apr 27, 2009 | 13.69 | 13.73 | 13.43 | 13.61 | 2,949,422 | -0.26(-1.90%) |
Apr 24, 2009 | 13.33 | 14.14 | 13.31 | 13.88 | 3,549,617 | +0.58(+4.37%) |
Apr 23, 2009 | 12.75 | 13.39 | 12.22 | 13.30 | 3,897,174 | +1.11(+9.08%) |
Apr 22, 2009 | 11.90 | 12.46 | 11.72 | 12.19 | 1,433,025 | +0.22(+1.88%) |
Apr 21, 2009 | 11.35 | 12.07 | 11.35 | 11.96 | 1,212,760 | +0.39(+3.41%) |
Apr 20, 2009 | 12.06 | 12.07 | 11.52 | 11.57 | 1,229,997 | -0.60(-4.96%) |
Apr 17, 2009 | 11.99 | 12.25 | 11.88 | 12.17 | 1,586,172 | +0.22(+1.88%) |
Apr 16, 2009 | 11.86 | 12.05 | 11.58 | 11.95 | 1,599,153 | +0.23(+1.98%) |
Apr 15, 2009 | 10.91 | 11.86 | 10.90 | 11.72 | 2,506,376 | +0.79(+7.22%) |
Apr 14, 2009 | 11.28 | 11.33 | 10.93 | 10.93 | 2,457,135 | -0.51(-4.47%) |
Apr 13, 2009 | 11.55 | 11.64 | 11.19 | 11.44 | 2,047,546 | -0.23(-1.99%) |
Apr 09, 2009 | 11.47 | 11.68 | 11.34 | 11.67 | 1,262,012 | +0.55(+4.94%) |
Apr 08, 2009 | 11.01 | 11.13 | 10.78 | 11.12 | 2,285,148 | +0.14(+1.27%) |
Apr 07, 2009 | 11.07 | 11.12 | 10.87 | 10.98 | 1,474,558 | -0.29(-2.61%) |
Apr 06, 2009 | 11.55 | 11.58 | 11.14 | 11.28 | 1,258,009 | -0.27(-2.35%) |
Apr 03, 2009 | 11.39 | 11.55 | 11.22 | 11.55 | 1,236,599 | +0.21(+1.84%) |
Apr 02, 2009 | 11.20 | 11.53 | 11.19 | 11.34 | 1,537,530 | +0.39(+3.53%) |